Market [unlinked] / USD
Identifier on Coinbase Pro: W-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0746 USD |
17,295,780.7100 |
0.0807 USD |
0.0733 USD |
0.0815 USD |
0.0746 USD |
| 2025-10-15 |
0.0815 USD |
17,259,291.1600 |
0.0837 USD |
0.0793 USD |
0.0887 USD |
0.0815 USD |
| 2025-10-14 |
0.0834 USD |
17,380,148.7900 |
0.0886 USD |
0.0773 USD |
0.0887 USD |
0.0834 USD |
| 2025-10-13 |
0.0891 USD |
23,649,392.4900 |
0.0809 USD |
0.0788 USD |
0.0894 USD |
0.0891 USD |
| 2025-10-12 |
0.0828 USD |
12,103,817.9300 |
0.0726 USD |
0.0691 USD |
0.0836 USD |
0.0828 USD |
| 2025-10-11 |
0.0739 USD |
24,971,553.5000 |
0.0800 USD |
0.0720 USD |
0.0827 USD |
0.0739 USD |
| 2025-10-10 |
0.0980 USD |
17,086,571.5400 |
0.1125 USD |
0.0967 USD |
0.1136 USD |
0.0980 USD |
| 2025-10-09 |
0.1106 USD |
10,923,253.9600 |
0.1180 USD |
0.1079 USD |
0.1182 USD |
0.1106 USD |
| 2025-10-08 |
0.1192 USD |
16,556,829.7700 |
0.1230 USD |
0.1138 USD |
0.1253 USD |
0.1192 USD |
| 2025-10-07 |
0.1254 USD |
27,963,459.7300 |
0.1333 USD |
0.1249 USD |
0.1467 USD |
0.1254 USD |
| 2025-10-06 |
0.1279 USD |
10,647,183.3000 |
0.1186 USD |
0.1153 USD |
0.1279 USD |
0.1279 USD |
| 2025-10-05 |
0.1192 USD |
17,320,886.9500 |
0.1160 USD |
0.1139 USD |
0.1254 USD |
0.1192 USD |
| 2025-10-04 |
0.1138 USD |
12,424,094.9400 |
0.1213 USD |
0.1131 USD |
0.1223 USD |
0.1138 USD |
| 2025-10-03 |
0.1209 USD |
23,465,852.5000 |
0.1122 USD |
0.1087 USD |
0.1245 USD |
0.1209 USD |
| 2025-10-02 |
0.1120 USD |
14,903,394.3400 |
0.1128 USD |
0.1106 USD |
0.1170 USD |
0.1120 USD |
| 2025-10-01 |
0.1126 USD |
19,032,902.1000 |
0.1005 USD |
0.0987 USD |
0.1149 USD |
0.1126 USD |
| 2025-09-30 |
0.1004 USD |
10,297,692.7000 |
0.1035 USD |
0.0976 USD |
0.1041 USD |
0.1004 USD |
| 2025-09-29 |
0.1058 USD |
10,769,425.1200 |
0.1094 USD |
0.1020 USD |
0.1100 USD |
0.1058 USD |
| 2025-09-28 |
0.1097 USD |
14,540,159.5300 |
0.1056 USD |
0.1003 USD |
0.1099 USD |
0.1097 USD |
| 2025-09-27 |
0.1056 USD |
24,662,341.9900 |
0.1041 USD |
0.1039 USD |
0.1122 USD |
0.1056 USD |
| 2025-09-26 |
0.1042 USD |
34,106,030.5900 |
0.1023 USD |
0.0995 USD |
0.1070 USD |
0.1042 USD |
| 2025-09-25 |
0.1026 USD |
36,396,824.9600 |
0.1059 USD |
0.0961 USD |
0.1086 USD |
0.1026 USD |
| 2025-09-24 |
0.1058 USD |
32,816,446.1900 |
0.0997 USD |
0.0965 USD |
0.1112 USD |
0.1058 USD |
| 2025-09-23 |
0.1005 USD |
26,146,833.7500 |
0.1033 USD |
0.0992 USD |
0.1082 USD |
0.1005 USD |
| 2025-09-22 |
0.1029 USD |
32,986,188.8600 |
0.1122 USD |
0.0981 USD |
0.1122 USD |
0.1029 USD |
| 2025-09-21 |
0.1133 USD |
26,199,582.8600 |
0.1198 USD |
0.1131 USD |
0.1217 USD |
0.1133 USD |
| 2025-09-20 |
0.1189 USD |
42,998,669.6100 |
0.1109 USD |
0.1089 USD |
0.1294 USD |
0.1189 USD |
| 2025-09-19 |
0.1085 USD |
22,598,599.9100 |
0.1211 USD |
0.1076 USD |
0.1224 USD |
0.1085 USD |
| 2025-09-18 |
0.1218 USD |
94,951,714.1400 |
0.0996 USD |
0.0995 USD |
0.1281 USD |
0.1218 USD |
| 2025-09-17 |
0.1002 USD |
53,493,895.1400 |
0.0894 USD |
0.0874 USD |
0.1030 USD |
0.1002 USD |
| 2025-09-16 |
0.0892 USD |
8,634,986.6500 |
0.0876 USD |
0.0856 USD |
0.0895 USD |
0.0892 USD |
| 2025-09-15 |
0.0880 USD |
17,211,079.4300 |
0.0909 USD |
0.0851 USD |
0.0932 USD |
0.0880 USD |
| 2025-09-14 |
0.0909 USD |
9,238,847.4600 |
0.0943 USD |
0.0889 USD |
0.0946 USD |
0.0909 USD |
| 2025-09-13 |
0.0937 USD |
11,669,385.1500 |
0.0946 USD |
0.0917 USD |
0.0970 USD |
0.0937 USD |
| 2025-09-12 |
0.0948 USD |
18,520,151.9600 |
0.0954 USD |
0.0925 USD |
0.0987 USD |
0.0948 USD |
| 2025-09-11 |
0.0940 USD |
10,869,934.2900 |
0.0947 USD |
0.0895 USD |
0.0953 USD |
0.0940 USD |
| 2025-09-10 |
0.0953 USD |
37,456,427.2800 |
0.0855 USD |
0.0842 USD |
0.1074 USD |
0.0953 USD |
| 2025-09-09 |
0.0847 USD |
21,560,273.9600 |
0.0821 USD |
0.0818 USD |
0.0938 USD |
0.0847 USD |
| 2025-09-08 |
0.0817 USD |
5,214,354.7500 |
0.0781 USD |
0.0777 USD |
0.0827 USD |
0.0817 USD |
| 2025-09-07 |
0.0776 USD |
2,088,538.9600 |
0.0787 USD |
0.0770 USD |
0.0798 USD |
0.0776 USD |
| 2025-09-06 |
0.0786 USD |
3,303,411.0900 |
0.0780 USD |
0.0768 USD |
0.0800 USD |
0.0786 USD |
| 2025-09-05 |
0.0778 USD |
3,403,145.6300 |
0.0752 USD |
0.0749 USD |
0.0784 USD |
0.0778 USD |
| 2025-09-04 |
0.0756 USD |
6,712,233.1100 |
0.0797 USD |
0.0750 USD |
0.0801 USD |
0.0756 USD |
| 2025-09-03 |
0.0798 USD |
4,723,796.8900 |
0.0785 USD |
0.0773 USD |
0.0817 USD |
0.0798 USD |
| 2025-09-02 |
0.0783 USD |
3,865,349.0900 |
0.0778 USD |
0.0763 USD |
0.0800 USD |
0.0783 USD |
| 2025-09-01 |
0.0765 USD |
7,896,075.2900 |
0.0832 USD |
0.0760 USD |
0.0836 USD |
0.0765 USD |
| 2025-08-31 |
0.0848 USD |
6,708,054.5900 |
0.0889 USD |
0.0840 USD |
0.0892 USD |
0.0848 USD |
| 2025-08-30 |
0.0873 USD |
13,312,804.7700 |
0.0845 USD |
0.0801 USD |
0.0908 USD |
0.0873 USD |
| 2025-08-29 |
0.0819 USD |
81,310,875.1700 |
0.0818 USD |
0.0794 USD |
0.1064 USD |
0.0819 USD |
| 2025-08-28 |
0.0792 USD |
29,169,126.3200 |
0.0723 USD |
0.0716 USD |
0.0856 USD |
0.0792 USD |